Vanguard xStock Historical Data

VTIx Page 81
Download
Date Close Price change Market cap Trading volume
Feb 8, 8 AM $ 346.23
+0.13%
$ 346,230 $ 118,364
Feb 8, 7 AM $ 345.78
-0.12%
$ 345,784 $ 120,957
Feb 8, 6 AM $ 346.19
+0.57%
$ 346,194 $ 123,827
Feb 8, 5 AM $ 344.24
-0.41%
$ 344,236 $ 126,277
Feb 8, 4 AM $ 345.65
+0.42%
$ 345,917 $ 126,774
Feb 8, 3 AM $ 344.2
-0.46%
$ 344,202 $ 129,419
Feb 8, 2 AM $ 345.78
-0.14%
$ 345,776 $ 132,612
Feb 8, 1 AM $ 346.25
+0.18%
$ 346,253 $ 135,758
Feb 8, 12 AM $ 345.63
+0.30%
$ 345,630 $ 138,552
Feb 7, 11 PM $ 344.61
+0.05%
$ 344,611 $ 138,961
Feb 7, 10 PM $ 344.44
-0.42%
$ 344,437 $ 138,311
Feb 7, 9 PM $ 345.85
+0.47%
$ 344,048 $ 139,513
Feb 7, 8 PM $ 344.22
-0.45%
$ 344,217 $ 141,049
Feb 7, 7 PM $ 345.79
-0.14%
$ 345,789 $ 140,016
Feb 7, 6 PM $ 346.28
+0.20%
$ 346,277 $ 140,237
Feb 7, 5 PM $ 345.57
-0.16%
$ 344,062 $ 139,816
Feb 7, 4 PM $ 346.14
+0.52%
$ 344,331 $ 139,754
Feb 7, 3 PM $ 344.34
-0.01%
$ 344,341 $ 138,191
Feb 7, 2 PM $ 344.38
-0.03%
$ 344,380 $ 137,814
Feb 7, 1 PM $ 344.47
+0.01%
$ 344,473 $ 138,395
Feb 7, 12 PM $ 344.43
-0.34%
$ 344,426 $ 138,619
Feb 7, 11 AM $ 345.44
+0.40%
$ 345,587 $ 139,272
Feb 7, 10 AM $ 344.06
-0.63%
$ 344,055 $ 140,310
Feb 7, 9 AM $ 346.25
+0.51%
$ 346,251 $ 142,350
Feb 7, 8 AM $ 344.5
-0.25%
$ 344,497 $ 142,725
Feb 7, 7 AM $ 345.36
-0.41%
$ 345,357 $ 140,723
Feb 7, 6 AM $ 346.77
+0.00%
$ 346,774 $ 139,365
Feb 7, 5 AM $ 346.76
-0.24%
$ 346,764 $ 144,041
Feb 7, 4 AM $ 347.6
-0.20%
$ 347,716 $ 142,866
Feb 7, 3 AM $ 348.29
+0.30%
$ 348,292 $ 142,238
Feb 7, 2 AM $ 347.24
+0.15%
$ 347,240 $ 141,916
Feb 7, 1 AM $ 346.73
-0.35%
$ 346,726 $ 141,491
Feb 7, 12 AM $ 347.95
+0.69%
$ 347,951 $ 138,986
Feb 6, 11 PM $ 345.51
-0.09%
$ 345,513 $ 139,926
Feb 6, 10 PM $ 345.81
+0.76%
$ 345,808 $ 140,785
Feb 6, 9 PM $ 343.18
+0.03%
$ 343,183 $ 141,520
Feb 6, 8 PM $ 343.08
+0.32%
$ 343,081 $ 141,077
Feb 6, 7 PM $ 342
+0.00%
$ 342,006 $ 141,377
Feb 6, 6 PM $ 341.94
+0.08%
$ 341,945 $ 143,126
Feb 6, 5 PM $ 341.69
+0.14%
$ 341,688 $ 142,944
Feb 6, 4 PM $ 341.22
+0.21%
$ 341,217 $ 142,143
Feb 6, 3 PM $ 340.5
-0.05%
$ 340,495 $ 141,052
Feb 6, 2 PM $ 340.65
+0.72%
$ 340,323 $ 140,930
Feb 6, 1 PM $ 338.3
+0.02%
$ 338,299 $ 141,727
Feb 6, 12 PM $ 338.24
-0.29%
$ 338,237 $ 140,373
Feb 6, 11 AM $ 339.21
+0.62%
$ 339,207 $ 140,549
Feb 6, 10 AM $ 337.13
+0.20%
$ 337,126 $ 141,033
Feb 6, 9 AM $ 336.44
+0.23%
$ 336,443 $ 139,997
Feb 6, 8 AM $ 335.69
+0.13%
$ 335,686 $ 137,507
Feb 6, 7 AM $ 335.26
+0.00%
$ 335,255 $ 136,606